Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 4.920 | 4.920 | 4.755 | 4.840 | 2,239,840 | -0.05(-1.02%) |
Jan 30, 2023 | 4.770 | 5.110 | 4.720 | 4.890 | 4,384,850 | +0.05(+1.03%) |
Jan 27, 2023 | 4.570 | 4.920 | 4.570 | 4.840 | 2,698,435 | +0.23(+4.99%) |
Jan 26, 2023 | 4.740 | 4.835 | 4.610 | 4.610 | 2,558,921 | -0.07(-1.50%) |
Jan 25, 2023 | 4.600 | 4.710 | 4.460 | 4.680 | 3,765,778 | +0.01(+0.21%) |
Jan 24, 2023 | 4.610 | 4.690 | 4.600 | 4.670 | 2,741,881 | -0.01(-0.21%) |
Jan 23, 2023 | 4.640 | 4.715 | 4.600 | 4.680 | 2,711,654 | +0.03(+0.65%) |
Jan 20, 2023 | 4.440 | 4.660 | 4.410 | 4.650 | 1,467,615 | +0.19(+4.26%) |
Jan 19, 2023 | 4.420 | 4.510 | 4.355 | 4.460 | 1,405,192 | +0.01(+0.22%) |
Jan 18, 2023 | 4.700 | 4.740 | 4.445 | 4.450 | 2,457,703 | -0.20(-4.30%) |
Jan 17, 2023 | 4.700 | 4.730 | 4.580 | 4.650 | 1,319,353 | -0.03(-0.64%) |
Jan 13, 2023 | 4.650 | 4.740 | 4.635 | 4.680 | 1,458,034 | -0.05(-1.06%) |
Jan 12, 2023 | 4.700 | 4.740 | 4.605 | 4.730 | 1,643,953 | +0.08(+1.72%) |
Jan 11, 2023 | 4.710 | 4.745 | 4.600 | 4.650 | 1,490,454 | -0.04(-0.85%) |
Jan 10, 2023 | 4.510 | 4.690 | 4.490 | 4.690 | 1,296,976 | +0.18(+3.99%) |
Jan 09, 2023 | 4.490 | 4.650 | 4.480 | 4.510 | 2,490,712 | +0.11(+2.50%) |
Jan 06, 2023 | 4.180 | 4.440 | 4.115 | 4.400 | 3,004,282 | +0.19(+4.51%) |
Jan 05, 2023 | 4.160 | 4.260 | 4.060 | 4.210 | 1,775,641 | +0.04(+0.96%) |
Jan 04, 2023 | 4.380 | 4.390 | 4.140 | 4.170 | 2,189,778 | -0.19(-4.36%) |
Jan 03, 2023 | 4.400 | 4.560 | 4.360 | 4.360 | 4,110,371 | -0.07(-1.58%) |
Dec 30, 2022 | 4.270 | 4.450 | 4.260 | 4.430 | 2,670,091 | +0.08(+1.84%) |
Dec 29, 2022 | 4.290 | 4.365 | 4.258 | 4.350 | 1,816,376 | +0.10(+2.35%) |
Dec 28, 2022 | 4.360 | 4.380 | 4.205 | 4.250 | 2,868,927 | -0.15(-3.41%) |
Dec 27, 2022 | 4.320 | 4.410 | 4.300 | 4.400 | 1,521,725 | +0.07(+1.62%) |
Dec 23, 2022 | 4.210 | 4.350 | 4.160 | 4.330 | 2,086,032 | +0.12(+2.85%) |
Dec 22, 2022 | 4.240 | 4.280 | 4.100 | 4.210 | 1,741,408 | -0.03(-0.71%) |
Dec 21, 2022 | 4.080 | 4.290 | 4.070 | 4.240 | 2,133,800 | +0.21(+5.21%) |
Dec 20, 2022 | 3.950 | 4.175 | 3.950 | 4.030 | 2,733,418 | +0.07(+1.77%) |
Dec 19, 2022 | 4.050 | 4.085 | 3.940 | 3.960 | 2,328,200 | -0.11(-2.70%) |
Dec 16, 2022 | 4.000 | 4.115 | 3.950 | 4.070 | 2,795,142 | +0.02(+0.49%) |
Dec 15, 2022 | 4.060 | 4.129 | 4.030 | 4.050 | 1,978,183 | -0.09(-2.17%) |
Dec 14, 2022 | 4.180 | 4.220 | 4.084 | 4.140 | 2,218,532 | -0.06(-1.43%) |
Dec 13, 2022 | 4.340 | 4.400 | 4.150 | 4.200 | 2,359,997 | +0.02(+0.48%) |
Dec 12, 2022 | 4.050 | 4.210 | 4.050 | 4.180 | 1,528,117 | +0.13(+3.21%) |
Dec 09, 2022 | 4.080 | 4.200 | 4.050 | 4.050 | 1,270,402 | -0.08(-1.94%) |
Dec 08, 2022 | 4.100 | 4.260 | 4.075 | 4.130 | 3,052,774 | +0.11(+2.74%) |
Dec 07, 2022 | 4.050 | 4.110 | 3.980 | 4.020 | 2,513,579 | -0.03(-0.74%) |
Dec 06, 2022 | 4.160 | 4.200 | 4.030 | 4.050 | 1,889,505 | -0.13(-3.11%) |
Dec 05, 2022 | 4.470 | 4.500 | 4.165 | 4.180 | 3,662,440 | -0.31(-6.90%) |
Dec 02, 2022 | 4.500 | 4.530 | 4.460 | 4.490 | 1,394,129 | -0.07(-1.54%) |
Dec 01, 2022 | 4.760 | 4.800 | 4.550 | 4.560 | 2,767,301 | -0.18(-3.80%) |
Nov 30, 2022 | 4.420 | 4.760 | 4.420 | 4.740 | 4,689,275 | +0.39(+8.97%) |
Nov 29, 2022 | 4.310 | 4.380 | 4.270 | 4.350 | 3,229,848 | +0.09(+2.11%) |
Nov 28, 2022 | 4.460 | 4.470 | 4.260 | 4.260 | 2,629,668 | -0.34(-7.39%) |
Nov 25, 2022 | 4.550 | 4.640 | 4.500 | 4.600 | 1,518,755 | +0.01(+0.22%) |
Nov 23, 2022 | 4.490 | 4.600 | 4.450 | 4.590 | 2,642,983 | +0.08(+1.77%) |
Nov 22, 2022 | 4.280 | 4.530 | 4.260 | 4.510 | 2,445,314 | +0.29(+6.87%) |
Nov 21, 2022 | 4.260 | 4.260 | 4.085 | 4.220 | 3,195,861 | -0.12(-2.76%) |
Nov 18, 2022 | 4.350 | 4.400 | 4.280 | 4.340 | 1,807,757 | -0.01(-0.23%) |
Nov 17, 2022 | 4.310 | 4.360 | 4.230 | 4.350 | 2,049,575 | -0.05(-1.14%) |
Nov 16, 2022 | 4.640 | 4.640 | 4.380 | 4.400 | 2,932,350 | -0.26(-5.58%) |
Nov 15, 2022 | 4.660 | 4.760 | 4.560 | 4.660 | 3,313,824 | +0.10(+2.19%) |
Nov 14, 2022 | 4.610 | 4.635 | 4.465 | 4.560 | 2,530,398 | -0.04(-0.87%) |
Nov 11, 2022 | 4.400 | 4.668 | 4.380 | 4.600 | 3,053,954 | +0.26(+5.99%) |
Nov 10, 2022 | 4.320 | 4.400 | 4.255 | 4.340 | 1,915,107 | +0.27(+6.63%) |
Nov 09, 2022 | 4.310 | 4.370 | 4.070 | 4.070 | 3,469,708 | -0.27(-6.22%) |
Nov 08, 2022 | 4.330 | 4.460 | 4.260 | 4.340 | 3,040,657 | +0.06(+1.40%) |
Nov 07, 2022 | 4.110 | 4.340 | 4.000 | 4.280 | 2,588,350 | +0.15(+3.63%) |
Nov 04, 2022 | 4.210 | 4.310 | 4.025 | 4.130 | 2,261,058 | +0.05(+1.23%) |
Nov 03, 2022 | 3.930 | 4.235 | 3.930 | 4.080 | 2,100,844 | +0.10(+2.51%) |
Nov 02, 2022 | 4.190 | 3.980 | 3.980 | 2,704,740 | -0.20(-4.78%) |